| 2025 |
| 12/09 | 1,568 | 1,570 | 1,550 | 1,551 | -1.08% | 9,500 | 182億5934万 | -4.08% |
| 12/08 | 1,571 | 1,592 | 1,558 | 1,568 | +0.64% | 8,900 | 184億5947万 | -3.27% |
| 12/05 | 1,546 | 1,571 | 1,533 | 1,558 | +0.13% | 11,600 | 183億4175万 | -4.12% |
| 12/04 | 1,543 | 1,570 | 1,538 | 1,556 | +0.97% | 17,100 | 183億1820万 | -4.6% |
| 12/03 | 1,561 | 1,579 | 1,541 | 1,541 | -2.1% | 14,400 | 181億4161万 | -5.86% |
| 12/02 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 12/02 | 1,578 | 1,578 | 1,558 | 1,574 | -0.38% | 6,900 | 185億3011万 | -4.43% |
| 12/01 | 1,623 | 1,623 | 1,580 | 1,580 | -2.29% | 6,000 | 186億74万 | -4.42% |
| 11/28 | 1,620 | 1,637 | 1,612 | 1,617 | -0.55% | 7,600 | 190億3633万 | -2.59% |
| 11/27 | 1,631 | 1,648 | 1,620 | 1,626 | -1.87% | 11,100 | 191億4228万 | -2.4% |
| 11/26 | 1,622 | 1,659 | 1,622 | 1,657 | +2.73% | 11,800 | 195億724万 | -0.78% |
| 11/25 | 1,654 | 1,654 | 1,600 | 1,613 | -0.06% | 15,000 | 189億8924万 | -3.64% |
| 11/21 | 1,555 | 1,616 | 1,555 | 1,614 | +3.4% | 9,500 | 190億101万 | -3.99% |
| 11/20 | 1,577 | 1,577 | 1,558 | 1,561 | -0.45% | 13,500 | 183億7706万 | -7.47% |
| 11/19 | 1,591 | 1,591 | 1,559 | 1,568 | -0.82% | 8,100 | 184億5947万 | -7.6% |
| 11/18 | 1,581 | 1,592 | 1,569 | 1,581 | -0.69% | 16,300 | 186億1252万 | -7.16% |
| 11/17 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 11/17 | 1,701 | 1,701 | 1,582 | 1,592 | -5.8% | 27,200 | 187億4202万 | -6.74% |
| 11/14 | 1,684 | 1,693 | 1,671 | 1,690 | +0.6% | 14,400 | 198億9573万 | -1.17% |
| 11/13 | 1,699 | 1,708 | 1,674 | 1,680 | -0.77% | 6,900 | 197億7801万 | -1.75% |
| 11/12 | 1,658 | 1,711 | 1,658 | 1,693 | +1.93% | 27,400 | 199億3105万 | -0.7% |
| 11/11 | 1,687 | 1,699 | 1,647 | 1,661 | -0.89% | 13,900 | 195億5433万 | -2.35% |
| 11/10 | 1,665 | 1,677 | 1,641 | 1,676 | +0.3% | 17,600 | 197億3092万 | -1.24% |
| 11/07 | 1,642 | 1,680 | 1,641 | 1,671 | +1.27% | 19,000 | 196億7205万 | -1.07% |
| 11/06 | 1,652 | 1,665 | 1,650 | 1,650 | -0.66% | 16,000 | 194億2483万 | -1.79% |
| 11/05 | 1,680 | 1,705 | 1,650 | 1,661 | -1.01% | 16,800 | 195億5433万 | -0.84% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 11/04 | 1,646 | 1,700 | 1,646 | 1,678 | +1.33% | 17,900 | 197億5446万 | +0.54% |
| 10/31 | 1,669 | 1,676 | 1,641 | 1,656 | -0.84% | 20,900 | 194億9546万 | -0.36% |
| 10/30 | 1,680 | 1,695 | 1,663 | 1,670 | -1.65% | 20,200 | 196億6028万 | +0.85% |
| 10/29 | 1,700 | 1,705 | 1,683 | 1,698 | -0.99% | 25,800 | 199億8991万 | +2.97% |
| 10/28 | 1,780 | 1,780 | 1,702 | 1,715 | -3.81% | 25,700 | 201億9005万 | +4.57% |
| 10/27 | 1,759 | 1,799 | 1,750 | 1,783 | +2.53% | 15,300 | 209億9059万 | +9.45% |
| 10/24 | 1,771 | 1,771 | 1,734 | 1,739 | -1.31% | 16,600 | 204億7259万 | +7.61% |
| 10/23 | 1,737 | 1,780 | 1,732 | 1,762 | +0.63% | 21,100 | 207億4336万 | +9.85% |
| 10/22 | 1,733 | 1,789 | 1,733 | 1,751 | +1.57% | 25,300 | 206億1386万 | +10.06% |
| 10/21 | 1,757 | 1,758 | 1,709 | 1,724 | -2.71% | 22,300 | 202億9600万 | +9.18% |
| 10/20 | 1,807 | 1,815 | 1,754 | 1,772 | -0.39% | 21,800 | 208億6109万 | +13.01% |
| 10/17 | 1,751 | 1,820 | 1,750 | 1,779 | +1.37% | 27,100 | 209億4350万 | +14.48% |
| 10/16 | 1,819 | 1,859 | 1,755 | 1,755 | -3.04% | 42,000 | 206億6095万 | +13.96% |
| 10/15 | 1,701 | 1,854 | 1,681 | 1,810 | +4.81% | 57,500 | 213億845万 | +18.53% |
| 10/14 | 1,646 | 1,745 | 1,629 | 1,727 | +2.43% | 41,900 | 203億3132万 | +14.22% |
| 10/10 | 1,650 | 1,715 | 1,634 | 1,686 | +1.69% | 55,200 | 198億4864万 | +12.47% |
| 10/09 | 1,680 | 1,689 | 1,647 | 1,658 | -1.66% | 40,900 | 195億1901万 | +11.42% |
| 10/08 | 1,594 | 1,714 | 1,591 | 1,686 | +7.18% | 101,400 | 198億4864万 | +14% |
| 10/07 | 1,586 | 1,610 | 1,573 | 1,573 | -1.38% | 44,400 | 185億1834万 | +7.15% |
| 10/06 | 1,628 | 1,628 | 1,568 | 1,595 | +3.24% | 149,300 | 187億7733万 | +9.17% |
| 10/03 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 10/03 | （IR情報）15:30 2026年5月期第1四半期決算短信[日本基準](連結) |
| 10/03 | 1,479 | 1,584 | 1,479 | 1,545 | +3.48% | 54,000 | 181億8870万 | +6.26% |
| 10/02 | 1,470 | 1,509 | 1,456 | 1,493 | +3.68% | 20,400 | 175億7653万 | +3.04% |
| 10/01 | 1,500 | 1,500 | 1,436 | 1,440 | -4.45% | 27,400 | 169億5258万 | -0.41% |
| 09/30 | 1,522 | 1,522 | 1,482 | 1,507 | -0.99% | 13,400 | 177億4134万 | +4.29% |
| 09/29 | 1,523 | 1,529 | 1,504 | 1,522 | +1.06% | 14,800 | 179億1793万 | +5.62% |
| 09/26 | 1,487 | 1,509 | 1,486 | 1,506 | +0.8% | 13,600 | 177億2957万 | +4.8% |
| 09/25 | 1,544 | 1,544 | 1,491 | 1,494 | -0.86% | 30,000 | 175億8830万 | +4.26% |
| 09/24 | 1,467 | 1,507 | 1,461 | 1,507 | +3.22% | 23,000 | 177億4134万 | +5.38% |
| 09/22 | 1,460 | 1,471 | 1,455 | 1,460 | +0.55% | 17,500 | 171億8803万 | +2.31% |
| 09/19 | 1,450 | 1,454 | 1,445 | 1,452 | +0.41% | 16,600 | 170億9385万 | +1.89% |
| 09/18 | 1,448 | 1,450 | 1,441 | 1,446 | 0% | 10,100 | 170億2321万 | +1.54% |
| 09/17 | 1,443 | 1,446 | 1,435 | 1,446 | 0% | 5,700 | 170億2321万 | +1.69% |
| 09/16 | 1,446 | 1,446 | 1,443 | 1,446 | +0.14% | 10,800 | 170億2321万 | +1.76% |
| 09/12 | 1,439 | 1,444 | 1,436 | 1,444 | -0.07% | 10,800 | 169億9967万 | +1.76% |
| 09/11 | 1,435 | 1,445 | 1,432 | 1,445 | +0.98% | 5,800 | 170億1144万 | +1.9% |
| 09/10 | 1,432 | 1,437 | 1,425 | 1,431 | -0.21% | 8,600 | 168億4662万 | +1.06% |
| 09/09 | 1,431 | 1,446 | 1,429 | 1,434 | +0.56% | 12,600 | 168億8194万 | +1.34% |
| 09/08 | 1,425 | 1,426 | 1,420 | 1,426 | +0.21% | 5,900 | 167億8776万 | +0.99% |
| 09/05 | 1,420 | 1,425 | 1,415 | 1,423 | +0.42% | 9,500 | 167億5244万 | +0.85% |
| 09/04 | 1,416 | 1,418 | 1,410 | 1,417 | +0.07% | 8,700 | 166億8181万 | +0.57% |
| 09/03 | 1,414 | 1,416 | 1,409 | 1,416 | +0.14% | 12,600 | 166億7003万 | +0.64% |
| 09/02 | 1,415 | 1,415 | 1,411 | 1,414 | +0.14% | 6,200 | 166億4649万 | +0.64% |
| 09/01 | 1,415 | 1,415 | 1,409 | 1,412 | +0.07% | 3,300 | 166億2294万 | +0.57% |
| 08/29 | 1,412 | 1,412 | 1,408 | 1,411 | -0.35% | 4,900 | 166億1117万 | +0.64% |
| 08/28 | 1,422 | 1,423 | 1,410 | 1,416 | +0.07% | 7,600 | 166億7003万 | +1.07% |
| 08/27 | 1,409 | 1,416 | 1,408 | 1,415 | +0.43% | 9,200 | 166億5826万 | +1.07% |
| 08/26 | （IR情報）15:10 (訂正・数値データ訂正)「2025年5月期決算短信[日本基準](連結)」の一部訂正について |
| 08/26 | 1,416 | 1,421 | 1,409 | 1,409 | -0.7% | 6,800 | 165億8763万 | +0.79% |
| 08/25 | 1,425 | 1,425 | 1,419 | 1,419 | -0.14% | 11,600 | 167億535万 | +1.57% |
| 08/22 | 1,413 | 1,421 | 1,412 | 1,421 | +0.71% | 6,800 | 167億2890万 | +1.86% |
| 08/21 | 1,419 | 1,419 | 1,410 | 1,411 | -0.21% | 6,700 | 166億1117万 | +1.29% |
| 08/20 | 1,418 | 1,418 | 1,407 | 1,414 | -0.14% | 5,300 | 166億4649万 | +1.58% |
| 08/19 | 1,420 | 1,421 | 1,411 | 1,416 | -0.28% | 9,600 | 166億7003万 | +1.8% |
| 08/18 | 1,423 | 1,423 | 1,411 | 1,420 | -0.21% | 6,900 | 167億1712万 | +2.16% |
| 08/15 | 1,424 | 1,425 | 1,418 | 1,423 | +0.21% | 12,900 | 167億5244万 | +2.45% |
| 08/14 | 1,412 | 1,420 | 1,412 | 1,420 | +0.57% | 12,600 | 167億1712万 | +2.38% |
| 08/13 | 1,416 | 1,416 | 1,406 | 1,412 | +0.14% | 6,900 | 166億2294万 | +1.95% |
| 08/12 | 1,410 | 1,414 | 1,400 | 1,410 | +0.21% | 15,500 | 165億9940万 | +1.95% |
| 08/08 | 1,400 | 1,407 | 1,397 | 1,407 | +0.5% | 4,900 | 165億6408万 | +1.81% |
| 08/07 | 1,406 | 1,406 | 1,389 | 1,400 | -0.43% | 3,900 | 164億8167万 | +1.45% |
| 08/06 | 1,390 | 1,406 | 1,382 | 1,406 | +1.08% | 11,000 | 165億5231万 | +2.03% |
| 08/05 | 1,387 | 1,391 | 1,384 | 1,391 | +0.94% | 6,400 | 163億7572万 | +1.09% |
| 08/04 | 1,386 | 1,387 | 1,377 | 1,378 | -0.65% | 3,300 | 162億2267万 | +0.22% |
| 08/01 | 1,381 | 1,387 | 1,378 | 1,387 | +0.65% | 4,100 | 163億2863万 | +0.95% |
| 07/31 | 1,369 | 1,378 | 1,369 | 1,378 | +0.8% | 3,500 | 162億2267万 | +0.36% |
| 07/30 | 1,372 | 1,380 | 1,367 | 1,367 | -0.36% | 6,600 | 160億9317万 | -0.36% |
| 07/29 | 1,376 | 1,382 | 1,372 | 1,372 | -0.29% | 5,100 | 161億5204万 | -0.07% |
| 07/28 | 1,378 | 1,385 | 1,376 | 1,376 | -0.15% | 5,500 | 161億9913万 | +0.22% |
| 07/25 | 1,398 | 1,398 | 1,378 | 1,378 | -0.65% | 8,100 | 162億2267万 | +0.36% |
| 07/24 | 1,384 | 1,393 | 1,375 | 1,387 | +0.22% | 7,600 | 163億2863万 | +1.09% |
| 07/23 | 1,374 | 1,384 | 1,372 | 1,384 | +0.95% | 7,100 | 162億9331万 | +0.87% |
| 07/22 | 1,386 | 1,386 | 1,371 | 1,371 | -0.15% | 5,300 | 161億4027万 | 0% |
| 07/18 | 1,377 | 1,377 | 1,373 | 1,373 | -0.29% | 3,500 | 161億6381万 | +0.15% |
| 07/17 | 1,375 | 1,384 | 1,375 | 1,377 | +0.07% | 2,200 | 162億1090万 | +0.44% |
| 07/16 | 1,379 | 1,387 | 1,376 | 1,376 | -0.22% | 4,700 | 161億9913万 | +0.44% |
| 07/15 | 1,387 | 1,391 | 1,379 | 1,379 | -1.36% | 10,300 | 162億3445万 | +0.66% |
| 07/14 | 1,396 | 1,408 | 1,371 | 1,398 | +0.87% | 22,900 | 164億5813万 | +2.04% |
| 07/11 | （IR情報）15:30 2025年5月期決算短信[日本基準](連結) |
